Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.39 | 20.54 | 19.73 | 19.85 | 2,327,039 | -0.85(-4.13%) |
Nov 27, 2020 | 20.88 | 21.29 | 20.59 | 20.70 | 1,458,072 | -0.32(-1.53%) |
Nov 25, 2020 | 20.63 | 21.15 | 20.43 | 21.02 | 2,231,565 | -0.09(-0.41%) |
Nov 24, 2020 | 20.89 | 21.68 | 20.71 | 21.11 | 4,442,477 | +1.01(+5.03%) |
Nov 23, 2020 | 18.01 | 20.18 | 18.01 | 20.10 | 2,836,957 | +2.53(+14.38%) |
Nov 20, 2020 | 17.50 | 18.17 | 17.19 | 17.57 | 3,250,345 | -0.51(-2.84%) |
Nov 19, 2020 | 16.96 | 18.15 | 16.90 | 18.09 | 2,257,136 | +0.85(+4.96%) |
Nov 18, 2020 | 16.66 | 18.30 | 16.51 | 17.23 | 3,788,986 | +0.71(+4.27%) |
Nov 17, 2020 | 15.91 | 16.55 | 15.73 | 16.53 | 2,509,007 | +0.37(+2.27%) |
Nov 16, 2020 | 15.67 | 16.61 | 15.49 | 16.16 | 2,321,430 | +1.11(+7.35%) |
Nov 13, 2020 | 14.67 | 15.22 | 14.47 | 15.05 | 1,673,989 | +0.64(+4.41%) |
Nov 12, 2020 | 14.54 | 15.03 | 14.31 | 14.42 | 2,011,751 | -0.43(-2.88%) |
Nov 11, 2020 | 15.10 | 15.17 | 14.54 | 14.84 | 1,755,800 | -0.10(-0.69%) |
Nov 10, 2020 | 15.40 | 15.40 | 14.42 | 14.95 | 2,739,723 | -0.11(-0.74%) |
Nov 09, 2020 | 14.52 | 15.43 | 14.23 | 15.06 | 3,923,233 | +2.04(+15.71%) |
Nov 06, 2020 | 13.36 | 13.69 | 12.94 | 13.01 | 1,764,452 | -0.40(-2.95%) |
Nov 05, 2020 | 13.40 | 13.58 | 13.31 | 13.41 | 1,459,329 | +0.01(+0.06%) |
Nov 04, 2020 | 13.44 | 13.59 | 12.87 | 13.40 | 2,137,786 | -0.13(-0.95%) |
Nov 03, 2020 | 13.70 | 13.93 | 13.20 | 13.53 | 1,413,607 | +0.08(+0.57%) |
Nov 02, 2020 | 12.94 | 13.64 | 12.55 | 13.45 | 2,363,439 | +0.68(+5.31%) |
Oct 30, 2020 | 12.27 | 12.78 | 12.15 | 12.77 | 1,913,576 | +0.49(+3.99%) |
Oct 29, 2020 | 11.95 | 12.31 | 11.77 | 12.28 | 1,810,361 | +0.07(+0.56%) |
Oct 28, 2020 | 12.40 | 12.58 | 12.00 | 12.22 | 1,633,367 | -0.65(-5.07%) |
Oct 27, 2020 | 12.75 | 12.97 | 12.27 | 12.87 | 2,820,714 | +0.00(+0.00%) |
Oct 26, 2020 | 13.20 | 13.20 | 12.70 | 12.87 | 1,456,551 | -0.57(-4.22%) |
Oct 23, 2020 | 13.17 | 13.74 | 13.10 | 13.44 | 2,383,530 | +0.38(+2.89%) |
Oct 22, 2020 | 12.49 | 13.09 | 12.45 | 13.06 | 1,869,550 | +0.58(+4.68%) |
Oct 21, 2020 | 12.52 | 12.74 | 12.44 | 12.47 | 776,898 | -0.21(-1.63%) |
Oct 20, 2020 | 12.55 | 12.87 | 12.52 | 12.68 | 1,020,143 | +0.34(+2.71%) |
Oct 19, 2020 | 12.50 | 12.86 | 12.30 | 12.34 | 2,266,241 | +0.02(+0.14%) |
Oct 16, 2020 | 12.73 | 12.84 | 12.28 | 12.33 | 1,557,821 | -0.50(-3.89%) |
Oct 15, 2020 | 12.62 | 12.92 | 12.47 | 12.83 | 1,826,746 | -0.08(-0.60%) |
Oct 14, 2020 | 12.80 | 13.36 | 12.75 | 12.90 | 1,753,641 | +0.11(+0.87%) |
Oct 13, 2020 | 12.66 | 12.95 | 12.46 | 12.79 | 2,726,033 | -0.14(-1.06%) |
Oct 12, 2020 | 12.76 | 12.96 | 12.66 | 12.93 | 1,084,565 | +0.03(+0.20%) |
Oct 09, 2020 | 13.40 | 13.42 | 12.76 | 12.90 | 1,646,294 | -0.38(-2.85%) |
Oct 08, 2020 | 12.78 | 13.29 | 12.65 | 13.28 | 1,893,552 | +0.73(+5.82%) |
Oct 07, 2020 | 12.33 | 12.62 | 12.10 | 12.55 | 1,807,034 | +0.19(+1.53%) |
Oct 06, 2020 | 12.83 | 13.02 | 12.14 | 12.36 | 2,230,154 | -0.15(-1.17%) |
Oct 05, 2020 | 12.53 | 12.75 | 12.23 | 12.51 | 1,576,085 | +0.46(+3.85%) |
Oct 02, 2020 | 11.11 | 12.12 | 11.06 | 12.04 | 2,268,282 | +0.46(+4.01%) |
Oct 01, 2020 | 12.31 | 12.36 | 11.43 | 11.58 | 4,520,061 | -1.01(-7.99%) |
Sep 30, 2020 | 12.65 | 13.13 | 12.31 | 12.58 | 3,281,858 | +0.07(+0.55%) |
Sep 29, 2020 | 12.62 | 12.71 | 12.11 | 12.52 | 2,171,414 | -0.25(-1.95%) |
Sep 28, 2020 | 12.52 | 12.92 | 12.46 | 12.77 | 1,919,729 | +0.60(+4.94%) |
Sep 25, 2020 | 11.84 | 12.37 | 11.73 | 12.16 | 1,829,875 | +0.16(+1.36%) |
Sep 24, 2020 | 12.06 | 12.33 | 11.69 | 12.00 | 1,988,065 | -0.09(-0.78%) |
Sep 23, 2020 | 12.84 | 13.03 | 12.10 | 12.10 | 3,039,127 | -0.74(-5.76%) |
Sep 22, 2020 | 13.23 | 13.41 | 12.75 | 12.83 | 1,625,983 | -0.33(-2.48%) |
Sep 21, 2020 | 13.43 | 13.44 | 12.78 | 13.16 | 1,677,268 | -0.76(-5.49%) |
Sep 18, 2020 | 14.14 | 14.38 | 13.62 | 13.92 | 3,181,066 | -0.30(-2.11%) |
Sep 17, 2020 | 14.02 | 14.52 | 13.90 | 14.23 | 1,592,541 | -0.07(-0.48%) |
Sep 16, 2020 | 13.47 | 14.44 | 13.36 | 14.29 | 3,494,959 | +0.92(+6.87%) |
Sep 15, 2020 | 13.44 | 13.72 | 13.13 | 13.37 | 1,845,632 | +0.01(+0.06%) |
Sep 14, 2020 | 12.95 | 13.44 | 12.73 | 13.37 | 2,356,330 | +0.52(+4.08%) |
Sep 11, 2020 | 12.57 | 13.01 | 12.37 | 12.84 | 2,859,188 | +0.34(+2.75%) |
Sep 10, 2020 | 12.89 | 12.89 | 12.35 | 12.50 | 2,728,299 | -0.33(-2.55%) |
Sep 09, 2020 | 13.18 | 13.22 | 12.62 | 12.83 | 1,889,689 | -0.18(-1.39%) |
Sep 08, 2020 | 13.38 | 13.45 | 12.89 | 13.01 | 2,186,945 | -0.76(-5.49%) |
Sep 04, 2020 | 13.90 | 14.13 | 13.30 | 13.76 | 1,791,460 | -0.06(-0.43%) |
Sep 03, 2020 | 14.09 | 14.46 | 13.77 | 13.82 | 1,772,850 | -0.30(-2.13%) |
Sep 02, 2020 | 14.32 | 14.49 | 13.99 | 14.12 | 1,473,084 | -0.27(-1.85%) |